Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.75 | 10.89 | 10.69 | 10.81 | 1,675,380 | +0.12(+1.09%) |
Feb 26, 2016 | 10.91 | 10.98 | 10.66 | 10.70 | 1,632,725 | -0.05(-0.50%) |
Feb 25, 2016 | 10.82 | 10.92 | 10.54 | 10.75 | 1,826,414 | -0.10(-0.91%) |
Feb 24, 2016 | 10.35 | 10.85 | 10.35 | 10.85 | 1,211,171 | +0.12(+1.17%) |
Feb 23, 2016 | 10.82 | 11.01 | 10.65 | 10.72 | 1,185,177 | -0.31(-2.83%) |
Feb 22, 2016 | 10.97 | 11.12 | 10.95 | 11.03 | 1,806,854 | +0.29(+2.74%) |
Feb 19, 2016 | 10.53 | 10.78 | 10.49 | 10.74 | 1,081,856 | -0.05(-0.50%) |
Feb 18, 2016 | 10.90 | 10.98 | 10.64 | 10.79 | 1,875,890 | -0.04(-0.33%) |
Feb 17, 2016 | 10.43 | 10.87 | 10.43 | 10.83 | 1,671,305 | +0.55(+5.39%) |
Feb 16, 2016 | 10.32 | 10.40 | 10.05 | 10.28 | 1,813,482 | +0.07(+0.70%) |
Feb 12, 2016 | 9.803 | 10.20 | 10.20 | 10.20 | 1,535,103 | +0.60(+6.23%) |
Feb 11, 2016 | 9.356 | 9.651 | 9.294 | 9.606 | 1,902,260 | +0.09(+0.94%) |
Feb 10, 2016 | 9.713 | 9.861 | 9.499 | 9.517 | 1,654,215 | -0.18(-1.84%) |
Feb 09, 2016 | 10.14 | 10.21 | 9.490 | 9.696 | 3,718,155 | -0.55(-5.40%) |
Feb 08, 2016 | 10.42 | 10.45 | 10.23 | 10.25 | 2,870,608 | -0.77(-6.97%) |
Feb 05, 2016 | 10.88 | 11.07 | 10.75 | 11.02 | 1,598,486 | -0.06(-0.56%) |
Feb 04, 2016 | 11.08 | 11.19 | 10.95 | 11.08 | 2,778,838 | +0.17(+1.55%) |
Feb 03, 2016 | 10.64 | 10.93 | 10.45 | 10.91 | 1,528,130 | +0.44(+4.18%) |
Feb 02, 2016 | 10.51 | 10.53 | 10.32 | 10.47 | 1,082,062 | -0.35(-3.22%) |
Feb 01, 2016 | 10.71 | 10.85 | 10.53 | 10.82 | 1,019,510 | -0.02(-0.17%) |
Jan 29, 2016 | 10.73 | 10.85 | 10.62 | 10.84 | 1,434,907 | +0.20(+1.85%) |
Jan 28, 2016 | 10.62 | 10.68 | 10.36 | 10.64 | 1,765,748 | +0.35(+3.38%) |
Jan 27, 2016 | 10.24 | 10.52 | 10.12 | 10.29 | 1,342,505 | -0.04(-0.35%) |
Jan 26, 2016 | 10.19 | 10.39 | 10.09 | 10.33 | 1,114,902 | +0.35(+3.49%) |
Jan 25, 2016 | 10.26 | 10.30 | 9.949 | 9.981 | 1,181,027 | -0.37(-3.54%) |
Jan 22, 2016 | 10.28 | 10.42 | 10.09 | 10.35 | 1,474,081 | +0.36(+3.57%) |
Jan 21, 2016 | 9.776 | 10.12 | 9.571 | 9.990 | 2,075,835 | +0.29(+2.94%) |
Jan 20, 2016 | 9.526 | 9.794 | 9.204 | 9.704 | 1,822,984 | -0.03(-0.28%) |
Jan 19, 2016 | 9.963 | 9.990 | 9.571 | 9.731 | 2,127,533 | +0.08(+0.83%) |
Jan 15, 2016 | 9.660 | 9.651 | 9.651 | 9.651 | 2,773,156 | -0.44(-4.34%) |
Jan 14, 2016 | 9.999 | 10.15 | 9.821 | 10.09 | 1,530,290 | +0.18(+1.80%) |
Jan 13, 2016 | 10.57 | 10.57 | 9.843 | 9.910 | 1,620,141 | -0.31(-3.06%) |
Jan 12, 2016 | 10.18 | 10.35 | 9.874 | 10.22 | 2,385,682 | +0.17(+1.69%) |
Jan 11, 2016 | 10.30 | 10.31 | 9.945 | 10.05 | 1,770,847 | -0.16(-1.57%) |
Jan 08, 2016 | 9.910 | 10.34 | 9.865 | 10.21 | 1,906,759 | +0.42(+4.28%) |
Jan 07, 2016 | 10.02 | 10.19 | 9.767 | 9.794 | 2,198,039 | -0.46(-4.44%) |
Jan 06, 2016 | 10.35 | 10.45 | 10.16 | 10.25 | 1,301,911 | -0.31(-2.96%) |
Jan 05, 2016 | 10.76 | 10.77 | 10.47 | 10.56 | 1,400,630 | -0.20(-1.83%) |
Jan 04, 2016 | 10.67 | 10.80 | 10.45 | 10.76 | 2,471,686 | -0.25(-2.27%) |
Dec 31, 2015 | 10.83 | 11.01 | 11.01 | 11.01 | 1,179,470 | +0.18(+1.65%) |
Dec 30, 2015 | 10.92 | 11.00 | 10.83 | 10.83 | 946,998 | -0.24(-2.18%) |
Dec 29, 2015 | 11.04 | 11.12 | 10.92 | 11.07 | 1,016,899 | +0.23(+2.14%) |
Dec 28, 2015 | 11.05 | 11.05 | 10.76 | 10.84 | 1,305,434 | -0.26(-2.31%) |
Dec 24, 2015 | 11.07 | 11.10 | 11.10 | 11.10 | 620,680 | +0.00(+0.00%) |
Dec 23, 2015 | 11.00 | 11.13 | 10.90 | 11.10 | 1,351,924 | +0.25(+2.29%) |
Dec 22, 2015 | 10.59 | 10.95 | 10.54 | 10.85 | 1,357,910 | +0.20(+1.91%) |
Dec 21, 2015 | 10.74 | 10.80 | 10.55 | 10.64 | 1,662,691 | -0.05(-0.50%) |
Dec 18, 2015 | 10.40 | 10.73 | 10.34 | 10.70 | 3,096,210 | +0.37(+3.60%) |
Dec 17, 2015 | 10.62 | 10.62 | 10.28 | 10.32 | 1,502,324 | -0.30(-2.83%) |
Dec 16, 2015 | 10.32 | 10.65 | 10.30 | 10.63 | 1,764,226 | +0.27(+2.65%) |
Dec 15, 2015 | 10.10 | 10.45 | 10.02 | 10.35 | 1,958,413 | +0.34(+3.36%) |
Dec 14, 2015 | 10.31 | 10.33 | 9.974 | 10.01 | 2,453,435 | -0.27(-2.67%) |
Dec 11, 2015 | 10.50 | 10.55 | 10.27 | 10.29 | 1,648,681 | -0.45(-4.20%) |
Dec 10, 2015 | 10.46 | 10.85 | 10.44 | 10.74 | 1,679,202 | +0.21(+2.02%) |
Dec 09, 2015 | 10.45 | 10.71 | 10.33 | 10.53 | 1,606,909 | +0.19(+1.80%) |
Dec 08, 2015 | 10.20 | 10.48 | 10.09 | 10.34 | 2,505,080 | -0.01(-0.09%) |
Dec 07, 2015 | 10.58 | 10.58 | 10.27 | 10.35 | 1,753,526 | -0.37(-3.47%) |
Dec 04, 2015 | 10.52 | 10.78 | 10.36 | 10.72 | 1,901,242 | +0.20(+1.94%) |
Dec 03, 2015 | 10.83 | 10.84 | 10.50 | 10.52 | 1,772,836 | -0.21(-1.98%) |
Dec 02, 2015 | 11.04 | 11.08 | 10.66 | 10.73 | 1,718,655 | -0.33(-2.96%) |